Skip to main content
Emcure Pharmaceuticals Limited (BOM:544210)
India flag India · Delayed Price · Currency is INR
1,404.25
+11.35 (0.81%)
At close: Dec 4, 2025

Emcure Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,381.201,417.851,381.201,395.151,395.15-0.65%2,844
Dec 4, 20251,393.651,429.701,382.101,404.251,404.250.81%5,985
Dec 3, 20251,391.701,406.951,385.001,392.901,392.900.08%5,505
Dec 2, 20251,431.601,431.601,383.251,391.751,391.75-2.78%8,204
Dec 1, 20251,396.251,440.951,396.251,431.601,431.601.18%9,697
Nov 28, 20251,395.351,433.101,391.151,414.951,414.950.21%12,765
Nov 27, 20251,399.951,418.901,395.051,411.951,411.951.05%22,936
Nov 26, 20251,406.701,409.851,350.001,397.301,397.30-1.80%14,175
Nov 25, 20251,341.751,427.951,341.751,422.951,422.954.40%23,268
Nov 24, 20251,350.051,370.901,347.601,362.951,362.950.49%7,050
Nov 21, 20251,363.201,368.401,348.801,356.351,356.35-0.56%4,586
Nov 20, 20251,368.651,369.151,342.501,363.951,363.95-0.45%10,287
Nov 19, 20251,359.601,386.301,355.001,370.101,370.100.72%8,224
Nov 18, 20251,345.001,368.151,325.001,360.301,360.30-2.52%5,470,155
Nov 17, 20251,376.251,445.001,372.251,395.401,395.401.70%24,247
Nov 14, 20251,378.001,391.851,365.301,372.101,372.10-0.62%3,079
Nov 13, 20251,364.151,417.001,347.001,380.601,380.603.10%13,421
Nov 12, 20251,384.851,384.851,320.001,339.051,339.05-2.07%7,634
Nov 11, 20251,441.701,450.451,361.951,367.351,367.35-4.22%24,289
Nov 10, 20251,388.851,464.701,376.101,427.651,427.654.89%53,257
Nov 7, 20251,353.751,378.001,345.301,361.151,361.150.04%3,925
Nov 6, 20251,325.001,385.301,325.001,360.651,360.652.66%39,196
Nov 4, 20251,313.001,335.851,307.501,325.401,325.40-4,114
Nov 3, 20251,318.001,333.501,312.401,325.451,325.450.57%2,920
Oct 31, 20251,325.001,344.901,313.001,318.001,318.00-1.28%3,064
Oct 30, 20251,345.051,347.051,330.001,335.101,335.10-0.36%2,230
Oct 29, 20251,364.451,364.451,330.001,339.951,339.950.88%4,043
Oct 28, 20251,340.001,380.051,318.201,328.251,328.25-1.52%82,501
Oct 27, 20251,329.601,373.901,329.601,348.701,348.70-0.59%2,749
Oct 24, 20251,386.651,386.651,345.001,356.651,356.65-1.93%1,638
Oct 23, 20251,380.551,410.901,377.701,383.301,383.30-0.65%4,175
Oct 21, 20251,381.751,400.001,372.601,392.351,392.351.15%2,519
Oct 20, 20251,380.951,393.101,341.201,376.501,376.502.32%2,971
Oct 17, 20251,348.401,369.601,339.001,345.351,345.35-0.19%1,221
Oct 16, 20251,365.151,367.001,339.801,347.951,347.95-0.94%3,574
Oct 15, 20251,341.001,372.151,341.001,360.801,360.801.58%5,919
Oct 14, 20251,370.601,390.001,333.201,339.601,339.60-2.17%2,262
Oct 13, 20251,405.201,421.101,358.501,369.301,369.30-3.60%2,907
Oct 10, 20251,427.951,434.701,382.751,420.451,420.451.77%3,475
Oct 9, 20251,383.001,415.551,380.001,395.751,395.750.88%3,414
Oct 8, 20251,393.001,415.001,375.001,383.551,383.55-2.00%2,063
Oct 7, 20251,434.451,434.451,406.001,411.851,411.85-1.58%4,161
Oct 6, 20251,342.051,448.001,342.051,434.501,434.507.03%24,775
Oct 3, 20251,310.001,345.401,303.251,340.301,340.302.67%6,120
Oct 1, 20251,265.101,310.301,265.101,305.501,305.502.00%9,443
Sep 30, 20251,272.001,298.651,260.101,279.901,279.900.56%4,670
Sep 29, 20251,309.951,309.951,260.651,272.751,272.75-0.90%24,335
Sep 26, 20251,324.951,325.451,280.001,284.301,284.30-3.18%12,513
Sep 25, 20251,330.051,343.201,317.801,326.451,326.45-0.23%1,107
Sep 24, 20251,314.051,331.601,309.001,329.501,329.500.31%2,338
Sep 23, 20251,312.301,330.151,305.351,325.451,325.450.44%2,954
Sep 22, 20251,340.001,345.151,310.501,319.651,319.65-1.70%4,341
Sep 19, 20251,350.001,350.001,333.001,342.501,342.500.02%2,983
Sep 18, 20251,368.951,368.951,324.451,342.201,342.20-0.97%8,552
Sep 17, 20251,350.451,365.001,348.651,355.401,355.40-0.37%3,061
Sep 16, 20251,384.951,384.951,340.001,360.501,360.500.62%1,239
Sep 15, 20251,350.001,360.001,341.051,352.151,352.150.32%2,125
Sep 12, 20251,380.851,380.851,341.051,347.851,347.85-2.15%7,224
Sep 11, 20251,373.601,386.551,361.501,377.501,377.501.19%2,077
Sep 10, 20251,381.551,388.001,353.351,361.301,361.30-1.72%3,239
Sep 9, 20251,363.951,390.001,346.151,385.151,385.152.21%4,454
Sep 8, 20251,403.851,403.851,349.101,355.201,355.20-1.27%2,572
Sep 5, 20251,371.001,391.401,366.151,372.601,372.600.20%3,232
Sep 4, 20251,396.001,400.001,367.651,369.901,369.90-0.16%7,331
Sep 3, 20251,365.751,388.001,360.601,372.051,372.050.51%3,807
Sep 2, 20251,384.351,399.001,360.001,365.051,365.05-0.99%3,467
Sep 1, 20251,424.951,424.951,372.801,378.701,378.70-0.94%3,213
Aug 29, 20251,409.001,428.551,385.001,391.801,391.80-2.63%3,670
Aug 28, 20251,458.451,458.451,415.251,429.401,429.40-2.58%8,353
Aug 26, 20251,501.951,501.951,443.701,467.201,467.20-1.66%4,700
Aug 25, 20251,494.201,508.551,477.551,491.951,491.95-0.13%5,421
Aug 22, 20251,474.201,502.101,468.451,493.851,493.851.75%4,447
Aug 21, 20251,524.851,524.851,463.501,468.101,468.10-2.39%7,997
Aug 20, 20251,479.951,508.851,466.401,504.001,504.002.29%10,658
Aug 19, 20251,451.001,485.001,427.001,470.301,470.301.18%7,745
Aug 18, 20251,480.001,480.001,435.801,453.151,453.15-0.10%3,659
Aug 14, 20251,461.651,498.001,441.451,454.601,454.600.07%5,108
Aug 13, 20251,409.401,470.101,400.901,453.651,450.653.18%12,979
Aug 12, 20251,387.001,413.901,366.551,408.801,405.891.47%2,813
Aug 11, 20251,428.951,428.951,319.351,388.351,385.480.26%8,087
Aug 8, 20251,449.201,449.201,373.001,384.801,381.94-1.00%4,341
Aug 7, 20251,341.051,446.101,341.051,398.801,395.91-1.58%11,228
Aug 6, 20251,405.251,444.951,404.751,421.251,418.32-0.92%8,968
Aug 5, 20251,425.001,441.601,422.001,434.501,431.541.70%4,057
Aug 4, 20251,359.951,416.751,359.951,410.551,407.643.41%2,380
Aug 1, 20251,410.601,415.701,357.651,364.051,361.23-3.13%4,118
Jul 31, 20251,360.001,421.801,360.001,408.151,405.24-1.40%12,796
Jul 30, 20251,400.001,457.501,400.001,428.151,425.201.10%9,833
Jul 29, 20251,410.001,430.001,394.451,412.551,409.630.74%4,465
Jul 28, 20251,408.501,432.651,390.401,402.201,399.31-0.24%6,564
Jul 25, 20251,430.851,430.851,403.051,405.551,402.65-1.31%3,619
Jul 24, 20251,430.951,440.851,419.001,424.251,421.31-0.08%6,393
Jul 23, 20251,425.401,455.001,403.051,425.451,422.51-16,990
Jul 22, 20251,358.151,425.401,358.151,425.401,422.465.00%22,693
Jul 21, 20251,340.051,370.001,340.051,357.551,354.75-0.70%1,314
Jul 18, 20251,365.051,381.101,365.001,367.151,364.33-0.15%7,891
Jul 17, 20251,394.001,395.001,361.501,369.251,366.420.40%7,802
Jul 16, 20251,340.901,391.451,340.901,363.851,361.040.22%18,352
Jul 15, 20251,355.301,373.851,338.501,360.901,358.090.42%19,956
Jul 14, 20251,296.001,361.401,284.401,355.201,352.404.52%13,594